日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2012/7/27 |
33 |
33 |
32 |
32 |
+0.00% |
515,000 |
2012/7/26 |
33 |
33 |
32 |
32 |
+0.00% |
209,000 |
2012/7/25 |
32 |
33 |
32 |
32 |
+0.00% |
230,000 |
2012/7/24 |
32 |
33 |
32 |
32 |
-3.03% |
188,000 |
2012/7/23 |
32 |
33 |
32 |
33 |
+0.00% |
217,000 |
2012/7/20 |
33 |
33 |
32 |
33 |
+3.12% |
160,000 |
2012/7/19 |
33 |
33 |
32 |
32 |
-3.03% |
143,000 |
2012/7/18 |
33 |
33 |
32 |
33 |
+0.00% |
82,000 |
2012/7/17 |
32 |
33 |
32 |
33 |
+0.00% |
185,000 |
2012/7/13 |
33 |
33 |
32 |
33 |
+0.00% |
67,000 |
2012/7/12 |
32 |
33 |
32 |
33 |
+0.00% |
74,000 |
2012/7/11 |
32 |
33 |
32 |
33 |
+3.12% |
190,000 |
2012/7/10 |
32 |
33 |
32 |
32 |
-3.03% |
197,000 |
2012/7/9 |
33 |
33 |
32 |
33 |
+3.12% |
161,000 |
2012/7/6 |
33 |
33 |
32 |
32 |
-3.03% |
90,000 |
2012/7/5 |
32 |
33 |
32 |
33 |
+3.12% |
187,000 |
2012/7/4 |
33 |
33 |
32 |
32 |
+0.00% |
133,000 |
2012/7/3 |
33 |
33 |
32 |
32 |
+0.00% |
301,000 |
2012/7/2 |
32 |
32 |
32 |
32 |
+0.00% |
409,000 |
2012/6/29 |
32 |
32 |
32 |
32 |
+0.00% |
884,000 |
2012/6/28 |
32 |
33 |
32 |
32 |
+0.00% |
741,000 |
2012/6/27 |
33 |
33 |
32 |
32 |
-3.03% |
65,000 |
2012/6/26 |
33 |
33 |
32 |
33 |
+3.12% |
140,000 |
2012/6/25 |
33 |
33 |
32 |
32 |
+0.00% |
47,000 |
2012/6/22 |
33 |
33 |
32 |
32 |
-3.03% |
40,000 |
2012/6/21 |
32 |
33 |
32 |
33 |
+3.12% |
143,000 |
2012/6/20 |
33 |
33 |
32 |
32 |
+0.00% |
68,000 |
2012/6/19 |
33 |
33 |
32 |
32 |
+0.00% |
85,000 |
2012/6/18 |
32 |
33 |
32 |
32 |
+0.00% |
101,000 |
2012/6/15 |
33 |
33 |
32 |
32 |
-3.03% |
243,000 |
2012/6/14 |
33 |
33 |
32 |
33 |
+3.12% |
165,000 |
2012/6/13 |
32 |
33 |
32 |
32 |
-3.03% |
422,000 |
2012/6/12 |
32 |
33 |
32 |
33 |
+3.12% |
119,000 |
2012/6/11 |
33 |
33 |
32 |
32 |
-3.03% |
82,000 |
2012/6/8 |
32 |
33 |
32 |
33 |
+0.00% |
292,000 |
2012/6/7 |
33 |
33 |
32 |
33 |
+0.00% |
131,000 |
2012/6/6 |
32 |
33 |
32 |
33 |
+0.00% |
76,000 |
2012/6/5 |
32 |
33 |
32 |
33 |
+3.12% |
65,000 |
2012/6/4 |
32 |
33 |
32 |
32 |
-3.03% |
619,000 |
2012/6/1 |
33 |
33 |
32 |
33 |
+0.00% |
68,000 |
2012/5/31 |
32 |
33 |
32 |
33 |
+3.12% |
37,000 |
2012/5/30 |
33 |
33 |
32 |
32 |
-3.03% |
64,000 |
2012/5/29 |
33 |
33 |
32 |
33 |
+3.12% |
211,000 |
2012/5/28 |
32 |
32 |
32 |
32 |
-3.03% |
243,000 |
2012/5/25 |
32 |
33 |
32 |
33 |
+0.00% |
64,000 |
2012/5/24 |
32 |
33 |
32 |
33 |
+3.12% |
32,000 |
2012/5/23 |
33 |
33 |
32 |
32 |
-3.03% |
30,000 |
2012/5/22 |
32 |
33 |
32 |
33 |
+0.00% |
46,000 |
2012/5/21 |
33 |
33 |
32 |
33 |
+0.00% |
178,000 |
2012/5/18 |
33 |
33 |
32 |
33 |
+3.12% |
250,000 |
2012/5/17 |
33 |
33 |
32 |
32 |
-3.03% |
52,000 |
2012/5/16 |
32 |
33 |
32 |
33 |
+0.00% |
212,000 |
2012/5/15 |
32 |
33 |
32 |
33 |
+3.12% |
211,000 |
2012/5/14 |
32 |
32 |
32 |
32 |
-3.03% |
285,000 |
2012/5/11 |
33 |
33 |
32 |
33 |
+0.00% |
111,000 |
2012/5/10 |
32 |
33 |
32 |
33 |
+3.12% |
65,000 |
2012/5/9 |
33 |
33 |
32 |
32 |
-3.03% |
83,000 |
2012/5/8 |
33 |
33 |
32 |
33 |
+3.12% |
134,000 |
2012/5/7 |
33 |
33 |
32 |
32 |
+0.00% |
248,000 |
2012/5/2 |
33 |
33 |
32 |
32 |
-3.03% |
86,000 |
2012/5/1 |
33 |
33 |
32 |
33 |
+3.12% |
355,000 |
2012/4/27 |
32 |
33 |
32 |
32 |
+0.00% |
176,000 |
2012/4/26 |
32 |
33 |
32 |
32 |
+0.00% |
345,000 |
2012/4/25 |
33 |
33 |
32 |
32 |
+0.00% |
77,000 |
2012/4/24 |
32 |
33 |
32 |
32 |
+0.00% |
155,000 |
2012/4/23 |
32 |
33 |
32 |
32 |
-3.03% |
400,000 |
2012/4/20 |
32 |
33 |
32 |
33 |
+3.12% |
389,000 |
2012/4/19 |
32 |
32 |
32 |
32 |
-3.03% |
65,000 |
2012/4/18 |
32 |
33 |
32 |
33 |
+3.12% |
261,000 |
2012/4/17 |
33 |
33 |
32 |
32 |
-3.03% |
94,000 |
2012/4/16 |
32 |
33 |
32 |
33 |
+3.12% |
216,000 |
2012/4/13 |
33 |
33 |
32 |
32 |
+0.00% |
204,000 |
2012/4/12 |
33 |
33 |
32 |
32 |
+0.00% |
129,000 |
2012/4/11 |
32 |
33 |
32 |
32 |
+0.00% |
144,000 |
2012/4/10 |
33 |
33 |
32 |
32 |
-3.03% |
123,000 |
2012/4/9 |
32 |
33 |
32 |
33 |
+3.12% |
212,000 |
2012/4/6 |
32 |
33 |
32 |
32 |
-3.03% |
267,000 |
2012/4/5 |
32 |
33 |
32 |
33 |
+3.12% |
216,000 |
2012/4/4 |
32 |
33 |
32 |
32 |
-3.03% |
168,000 |
2012/4/3 |
32 |
33 |
32 |
33 |
+3.12% |
409,000 |
2012/4/2 |
32 |
33 |
32 |
32 |
-3.03% |
1,484,000 |
2012/3/30 |
33 |
33 |
32 |
33 |
+0.00% |
223,000 |
2012/3/29 |
33 |
33 |
32 |
33 |
+3.12% |
359,000 |
2012/3/28 |
33 |
33 |
32 |
32 |
-3.03% |
375,000 |
2012/3/27 |
32 |
33 |
32 |
33 |
+0.00% |
490,000 |
2012/3/26 |
33 |
33 |
32 |
33 |
+0.00% |
647,000 |
2012/3/23 |
32 |
33 |
32 |
33 |
+3.12% |
694,000 |
2012/3/22 |
32 |
32 |
32 |
32 |
+0.00% |
1,211,000 |
2012/3/21 |
32 |
33 |
32 |
32 |
-3.03% |
1,332,000 |
2012/3/19 |
32 |
33 |
32 |
33 |
+0.00% |
643,000 |
2012/3/16 |
33 |
33 |
32 |
33 |
+0.00% |
775,000 |
2012/3/15 |
32 |
33 |
32 |
33 |
+0.00% |
834,000 |
2012/3/14 |
32 |
33 |
32 |
33 |
+0.00% |
541,000 |
2012/3/13 |
32 |
33 |
32 |
33 |
+0.00% |
971,000 |
2012/3/12 |
33 |
33 |
32 |
33 |
+0.00% |
930,000 |
2012/3/9 |
33 |
33 |
32 |
33 |
+0.00% |
707,000 |
2012/3/8 |
32 |
33 |
32 |
33 |
+0.00% |
962,000 |
2012/3/7 |
33 |
33 |
32 |
33 |
+0.00% |
940,000 |
2012/3/6 |
33 |
33 |
32 |
33 |
+0.00% |
661,000 |
2012/3/5 |
32 |
33 |
32 |
33 |
+3.12% |
930,000 |
2012/3/2 |
33 |
33 |
32 |
32 |
-3.03% |
1,829,000 |
2012/3/1 |
32 |
33 |
32 |
33 |
+3.12% |
4,784,000 |
2012/2/29 |
33 |
33 |
32 |
32 |
-3.03% |
1,258,000 |
2012/2/28 |
33 |
33 |
32 |
33 |
+0.00% |
1,021,000 |
2012/2/27 |
32 |
33 |
32 |
33 |
+0.00% |
1,220,000 |
2012/2/24 |
33 |
33 |
32 |
33 |
+0.00% |
905,000 |
2012/2/23 |
32 |
33 |
32 |
33 |
+0.00% |
1,147,000 |
2012/2/22 |
33 |
33 |
32 |
33 |
+3.12% |
732,000 |
2012/2/21 |
32 |
33 |
32 |
32 |
-3.03% |
702,000 |
2012/2/20 |
32 |
33 |
32 |
33 |
+0.00% |
1,072,000 |
2012/2/17 |
33 |
33 |
32 |
33 |
+3.12% |
4,773,000 |
2012/2/16 |
32 |
33 |
32 |
32 |
-3.03% |
3,837,000 |
2012/2/15 |
32 |
33 |
32 |
33 |
+0.00% |
1,485,000 |
2012/2/14 |
33 |
33 |
32 |
33 |
+0.00% |
667,000 |
2012/2/13 |
33 |
33 |
32 |
33 |
+0.00% |
944,000 |
2012/2/10 |
33 |
33 |
32 |
33 |
+3.12% |
1,085,000 |
2012/2/9 |
32 |
33 |
32 |
32 |
+0.00% |
1,737,000 |
2012/2/8 |
33 |
33 |
32 |
32 |
-3.03% |
887,000 |
2012/2/7 |
32 |
33 |
32 |
33 |
+3.12% |
881,000 |
2012/2/6 |
32 |
33 |
32 |
32 |
+0.00% |
1,470,000 |
2012/2/3 |
33 |
33 |
32 |
32 |
-3.03% |
1,674,000 |
2012/2/2 |
33 |
33 |
32 |
33 |
+3.12% |
3,055,000 |
2012/2/1 |
32 |
33 |
32 |
32 |
+0.00% |
1,602,000 |
|